Newjaisa Technologies Limited (NSE:NEWJAISA)
India · Delayed Price · Currency is INR 20.80
-1.05 (-4.81%)
May 29, 2026, 2:53 PM IST
Newjaisa Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.81% | 108,000 |
| May 27, 2026 | 22.55 | 23.00 | 21.85 | 21.85 | 21.85 | -5.00% | 76,500 |
| May 26, 2026 | 23.70 | 23.70 | 22.00 | 23.00 | 23.00 | 1.77% | 54,000 |
| May 25, 2026 | 23.00 | 23.25 | 22.25 | 22.60 | 22.60 | -1.74% | 58,500 |
| May 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 13,500 |
| May 21, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 4.07% | 10,500 |
| May 20, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -3.49% | 3,000 |
| May 19, 2026 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | -3.58% | 3,000 |
| May 18, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 3.26% | 3,000 |
| May 15, 2026 | 23.90 | 23.95 | 23.00 | 23.00 | 23.00 | -3.97% | 28,500 |
| May 14, 2026 | 24.85 | 25.00 | 23.25 | 23.95 | 23.95 | -0.83% | 28,500 |
| May 13, 2026 | 25.40 | 25.45 | 24.15 | 24.15 | 24.15 | -1.63% | 13,500 |
| May 11, 2026 | 24.70 | 25.00 | 24.55 | 24.55 | 24.55 | 1.45% | 16,500 |
| May 8, 2026 | 25.40 | 25.40 | 24.20 | 24.20 | 24.20 | -4.72% | 18,000 |
| May 7, 2026 | 25.45 | 25.50 | 25.35 | 25.40 | 25.40 | 0.20% | 36,000 |
| May 6, 2026 | 25.60 | 25.60 | 24.20 | 25.35 | 25.35 | 0.60% | 34,500 |
| May 5, 2026 | 24.95 | 25.20 | 24.95 | 25.20 | 25.20 | 0.80% | 6,000 |
| Apr 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | 22,500 |
| Apr 29, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -3.28% | 6,000 |
| Apr 28, 2026 | 24.40 | 26.00 | 24.40 | 25.95 | 25.95 | 2.98% | 10,500 |
| Apr 27, 2026 | 24.75 | 25.75 | 24.75 | 25.20 | 25.20 | 2.65% | 28,500 |
| Apr 24, 2026 | 25.10 | 25.10 | 24.50 | 24.55 | 24.55 | -4.66% | 31,500 |
| Apr 23, 2026 | 26.15 | 27.00 | 25.75 | 25.75 | 25.75 | -1.53% | 22,500 |
| Apr 22, 2026 | 24.90 | 26.15 | 24.90 | 26.15 | 26.15 | - | 9,000 |
| Apr 20, 2026 | 26.30 | 27.30 | 25.80 | 26.15 | 26.15 | -0.95% | 18,000 |
| Apr 17, 2026 | 27.40 | 27.40 | 26.20 | 26.40 | 26.40 | -3.65% | 51,000 |
| Apr 16, 2026 | 27.25 | 27.45 | 26.40 | 27.40 | 27.40 | 4.78% | 30,000 |
| Apr 15, 2026 | 26.15 | 26.15 | 25.45 | 26.15 | 26.15 | 4.81% | 31,500 |
| Apr 13, 2026 | 24.90 | 24.95 | 24.00 | 24.95 | 24.95 | 4.83% | 63,000 |
| Apr 10, 2026 | 23.80 | 23.80 | 22.15 | 23.80 | 23.80 | 4.85% | 37,500 |
| Apr 9, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 4.85% | 19,500 |
| Apr 8, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 4.84% | 4,500 |
| Apr 7, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 4.82% | 27,000 |
| Apr 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.79% | 19,500 |
| Apr 2, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 4.74% | 4,500 |
| Apr 1, 2026 | 17.85 | 17.95 | 17.85 | 17.95 | 17.95 | 4.97% | 6,000 |
| Mar 30, 2026 | 18.25 | 18.25 | 17.10 | 17.10 | 17.10 | -5.00% | 46,500 |
| Mar 27, 2026 | 18.90 | 18.90 | 18.00 | 18.00 | 18.00 | -4.76% | 69,000 |
| Mar 25, 2026 | 18.30 | 18.90 | 17.60 | 18.90 | 18.90 | 4.71% | 66,000 |
| Mar 24, 2026 | 18.75 | 18.75 | 18.00 | 18.05 | 18.05 | -4.50% | 30,000 |
| Mar 23, 2026 | 19.15 | 19.40 | 18.75 | 18.90 | 18.90 | -4.06% | 42,000 |
| Mar 20, 2026 | 18.55 | 19.70 | 18.00 | 19.70 | 19.70 | 4.79% | 27,000 |
| Mar 19, 2026 | 19.50 | 19.50 | 18.80 | 18.80 | 18.80 | -3.84% | 12,000 |
| Mar 18, 2026 | 18.80 | 19.55 | 18.70 | 19.55 | 19.55 | 4.83% | 58,500 |
| Mar 17, 2026 | 18.00 | 18.65 | 17.95 | 18.65 | 18.65 | 4.78% | 58,500 |
| Mar 16, 2026 | 17.95 | 17.95 | 17.10 | 17.80 | 17.80 | -0.84% | 36,000 |
| Mar 13, 2026 | 18.05 | 18.50 | 17.95 | 17.95 | 17.95 | -4.77% | 67,500 |
| Mar 12, 2026 | 18.40 | 19.30 | 17.60 | 18.85 | 18.85 | 2.17% | 34,500 |
| Mar 11, 2026 | 18.25 | 18.45 | 17.85 | 18.45 | 18.45 | 0.82% | 12,000 |
| Mar 10, 2026 | 18.25 | 18.65 | 18.05 | 18.30 | 18.30 | 2.52% | 21,000 |